Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 17.02 | 17.07 | 17.02 | 17.07 | 6,688 | +0.03(+0.20%) |
Oct 08, 2024 | 16.98 | 17.04 | 16.98 | 17.04 | 4,393 | +0.06(+0.35%) |
Oct 07, 2024 | 17.00 | 17.03 | 16.96 | 16.98 | 6,220 | -0.06(-0.38%) |
Oct 04, 2024 | 17.00 | 17.04 | 16.97 | 17.04 | 4,113 | +0.11(+0.68%) |
Oct 03, 2024 | 16.92 | 16.94 | 16.91 | 16.93 | 6,202 | -0.03(-0.20%) |
Oct 02, 2024 | 16.91 | 16.96 | 16.91 | 16.96 | 1,614 | +0.05(+0.30%) |
Oct 01, 2024 | 17.01 | 17.01 | 16.88 | 16.91 | 5,999 | -0.10(-0.59%) |
Sep 30, 2024 | 17.01 | 17.01 | 16.94 | 17.01 | 11,268 | +0.02(+0.12%) |
Sep 27, 2024 | 17.03 | 17.03 | 16.96 | 16.99 | 1,936 | +0.03(+0.18%) |
Sep 26, 2024 | 16.97 | 16.98 | 16.94 | 16.96 | 4,570 | -0.02(-0.12%) |
Sep 25, 2024 | 16.98 | 16.98 | 16.93 | 16.98 | 2,726 | +0.01(+0.06%) |
Sep 24, 2024 | 16.94 | 16.97 | 16.89 | 16.97 | 6,209 | +0.07(+0.41%) |
Sep 23, 2024 | 16.87 | 16.92 | 16.87 | 16.90 | 3,488 | -0.02(-0.11%) |
Sep 20, 2024 | 16.95 | 16.95 | 16.87 | 16.92 | 7,281 | +0.03(+0.18%) |
Sep 19, 2024 | 16.86 | 16.94 | 16.86 | 16.89 | 12,448 | +0.06(+0.35%) |
Sep 18, 2024 | 16.75 | 16.84 | 16.75 | 16.83 | 30,289 | +0.07(+0.41%) |
Sep 17, 2024 | 16.78 | 16.84 | 16.76 | 16.76 | 4,589 | -0.02(-0.09%) |
Sep 16, 2024 | 16.81 | 16.81 | 16.71 | 16.78 | 5,929 | -0.03(-0.20%) |
Sep 13, 2024 | 16.70 | 16.81 | 16.70 | 16.81 | 6,602 | +0.04(+0.24%) |
Sep 12, 2024 | 16.70 | 16.77 | 16.67 | 16.77 | 24,563 | +0.09(+0.53%) |
Sep 11, 2024 | 16.53 | 16.68 | 16.40 | 16.68 | 2,962 | +0.18(+1.08%) |
Sep 10, 2024 | 16.47 | 16.50 | 16.39 | 16.50 | 4,263 | +0.08(+0.48%) |
Sep 09, 2024 | 16.39 | 16.42 | 16.36 | 16.42 | 2,394 | +0.07(+0.42%) |
Sep 06, 2024 | 16.49 | 16.49 | 16.35 | 16.35 | 3,865 | -0.18(-1.08%) |
Sep 05, 2024 | 16.57 | 16.60 | 16.50 | 16.53 | 8,022 | -0.01(-0.06%) |
Sep 04, 2024 | 16.67 | 16.67 | 16.52 | 16.54 | 3,453 | -0.02(-0.12%) |
Sep 03, 2024 | 16.73 | 16.73 | 16.53 | 16.56 | 12,855 | -0.13(-0.77%) |
Aug 30, 2024 | 16.66 | 16.73 | 16.65 | 16.69 | 8,006 | +0.03(+0.18%) |
Aug 29, 2024 | 16.65 | 16.72 | 16.62 | 16.66 | 24,891 | +0.00(+0.00%) |
Aug 28, 2024 | 16.71 | 16.71 | 16.61 | 16.66 | 4,134 | -0.05(-0.30%) |
Aug 27, 2024 | 16.69 | 16.71 | 16.67 | 16.71 | 9,589 | +0.03(+0.18%) |
Aug 26, 2024 | 16.74 | 16.74 | 16.63 | 16.68 | 12,506 | +0.00(+0.00%) |
Aug 23, 2024 | 16.68 | 16.71 | 16.67 | 16.68 | 3,767 | +0.01(+0.06%) |
Aug 22, 2024 | 16.78 | 16.78 | 16.67 | 16.67 | 3,308 | -0.06(-0.36%) |
Aug 21, 2024 | 16.73 | 16.73 | 16.68 | 16.73 | 14,610 | +0.02(+0.12%) |
Aug 20, 2024 | 16.73 | 16.73 | 16.68 | 16.71 | 10,085 | +0.03(+0.18%) |
Aug 19, 2024 | 16.68 | 16.71 | 16.65 | 16.68 | 6,168 | +0.02(+0.12%) |
Aug 16, 2024 | 16.51 | 16.66 | 16.51 | 16.66 | 6,245 | +0.05(+0.29%) |
Aug 15, 2024 | 16.46 | 16.61 | 16.46 | 16.61 | 8,068 | +0.36(+2.23%) |
Aug 14, 2024 | 16.22 | 16.25 | 16.22 | 16.25 | 2,684 | -0.00(-0.02%) |
Aug 13, 2024 | 16.12 | 16.27 | 16.12 | 16.25 | 7,554 | +0.22(+1.36%) |
Aug 12, 2024 | 16.09 | 16.09 | 16.00 | 16.03 | 16,719 | -0.08(-0.49%) |
Aug 09, 2024 | 16.09 | 16.12 | 16.05 | 16.11 | 13,214 | +0.07(+0.43%) |
Aug 08, 2024 | 16.03 | 16.09 | 15.99 | 16.04 | 12,225 | +0.05(+0.31%) |
Aug 07, 2024 | 16.11 | 16.11 | 15.99 | 15.99 | 21,804 | -0.04(-0.22%) |
Aug 06, 2024 | 16.08 | 16.08 | 16.03 | 16.03 | 10,450 | -0.01(-0.07%) |
Aug 05, 2024 | 15.92 | 16.14 | 15.89 | 16.04 | 37,279 | -0.10(-0.63%) |
Aug 02, 2024 | 16.19 | 16.19 | 16.07 | 16.14 | 19,998 | -0.13(-0.78%) |